Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lazard Global Total Return and Income Fund, Inc. (NY: LGI )

16.66 +0.06 (+0.35%)
Streaming Delayed Price Updated: 1:38 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2011 4.593 4.681 4.593 4.681 174,937 +0.07(+1.52%)
Dec 29, 2011 4.604 4.653 4.597 4.611 84,935 -0.01(-0.15%)
Dec 28, 2011 4.681 4.683 4.590 4.618 164,298 -0.05(-1.12%)
Dec 27, 2011 4.663 4.688 4.649 4.670 99,378 +0.01(+0.30%)
Dec 23, 2011 4.660 4.667 4.635 4.656 96,870 +0.04(+0.83%)
Dec 21, 2011 4.639 4.646 4.593 4.618 108,747 -0.01(-0.15%)
Dec 20, 2011 4.558 4.628 4.558 4.625 125,742 +0.14(+3.04%)
Dec 19, 2011 4.586 4.607 4.485 4.489 64,516 -0.09(-2.06%)
Dec 16, 2011 4.597 4.600 4.551 4.583 90,250 +0.02(+0.54%)
Dec 15, 2011 4.565 4.600 4.454 4.558 189,763 +0.02(+0.54%)
Dec 14, 2011 4.590 4.607 4.513 4.534 93,709 -0.06(-1.22%)
Dec 13, 2011 4.684 4.709 4.579 4.590 61,546 -0.06(-1.28%)
Dec 12, 2011 4.709 4.709 4.614 4.649 79,543 -0.08(-1.70%)
Dec 09, 2011 4.660 4.744 4.642 4.730 66,515 +0.07(+1.50%)
Dec 08, 2011 4.740 4.744 4.657 4.660 166,389 -0.11(-2.29%)
Dec 07, 2011 4.727 4.786 4.699 4.769 103,875 +0.04(+0.81%)
Dec 06, 2011 4.741 4.766 4.727 4.731 66,638 -0.02(-0.51%)
Dec 05, 2011 4.766 4.797 4.730 4.755 75,122 +0.04(+0.88%)
Dec 02, 2011 4.738 4.776 4.713 4.713 79,950 +0.02(+0.37%)
Dec 01, 2011 4.689 4.713 4.689 4.696 79,107 +0.02(+0.45%)
Nov 30, 2011 4.668 4.710 4.637 4.675 106,201 +0.13(+2.91%)
Nov 29, 2011 4.498 4.574 4.477 4.543 79,985 +0.03(+0.69%)
Nov 28, 2011 4.522 4.550 4.488 4.512 89,900 +0.08(+1.72%)
Nov 25, 2011 4.411 4.470 4.370 4.436 44,282 +0.02(+0.47%)
Nov 23, 2011 4.474 4.477 4.415 4.415 91,173 -0.09(-2.00%)
Nov 22, 2011 4.474 4.519 4.456 4.505 76,786 +0.03(+0.70%)
Nov 21, 2011 4.519 4.524 4.453 4.474 116,923 -0.10(-2.20%)
Nov 18, 2011 4.595 4.637 4.574 4.574 83,304 +0.01(+0.15%)
Nov 17, 2011 4.661 4.661 4.557 4.568 39,552 -0.12(-2.52%)
Nov 16, 2011 4.689 4.748 4.672 4.686 58,308 -0.07(-1.39%)
Nov 15, 2011 4.710 4.759 4.696 4.752 104,957 +0.02(+0.51%)
Nov 14, 2011 4.786 4.786 4.721 4.727 63,042 -0.06(-1.23%)
Nov 11, 2011 4.783 4.835 4.783 4.786 89,379 +0.06(+1.17%)
Nov 10, 2011 4.769 4.776 4.710 4.731 69,413 +0.01(+0.12%)
Nov 09, 2011 4.828 4.828 4.717 4.725 94,630 -0.18(-3.65%)
Nov 08, 2011 4.863 4.915 4.859 4.904 53,984 +0.05(+1.06%)
Nov 07, 2011 4.829 4.864 4.798 4.853 62,548 +0.01(+0.14%)
Nov 04, 2011 4.832 4.853 4.784 4.846 57,287 -0.01(-0.14%)
Nov 03, 2011 4.794 4.891 4.753 4.853 182,435 +0.08(+1.74%)
Nov 02, 2011 4.770 4.801 4.732 4.770 65,558 +0.03(+0.73%)
Nov 01, 2011 4.698 4.753 4.681 4.736 94,372 -0.11(-2.28%)
Oct 31, 2011 4.926 4.926 4.832 4.846 71,393 -0.11(-2.30%)
Oct 28, 2011 4.953 4.977 4.929 4.960 59,306 +0.02(+0.49%)
Oct 27, 2011 4.919 5.012 4.888 4.936 78,612 +0.16(+3.25%)
Oct 26, 2011 4.750 4.781 4.681 4.781 99,112 +0.10(+2.21%)
Oct 25, 2011 4.743 4.743 4.677 4.677 93,292 -0.07(-1.38%)
Oct 24, 2011 4.739 4.805 4.739 4.743 141,273 +0.10(+2.16%)
Oct 21, 2011 4.756 4.815 4.643 4.643 51,979 -0.09(-1.82%)
Oct 20, 2011 4.705 4.739 4.656 4.729 88,703 +0.01(+0.22%)
Oct 19, 2011 4.732 4.774 4.705 4.719 77,700 -0.03(-0.73%)
Oct 18, 2011 4.639 4.791 4.625 4.753 162,150 +0.08(+1.77%)
Oct 17, 2011 4.725 4.743 4.646 4.670 43,514 -0.07(-1.46%)
Oct 14, 2011 4.694 4.774 4.694 4.739 55,244 +0.08(+1.78%)
Oct 13, 2011 4.649 4.670 4.601 4.656 29,698 -0.04(-0.81%)
Oct 12, 2011 4.746 4.746 4.663 4.694 115,153 +0.07(+1.49%)
Oct 11, 2011 4.584 4.646 4.577 4.625 52,837 +0.03(+0.58%)
Oct 10, 2011 4.496 4.623 4.496 4.599 77,931 +0.15(+3.31%)
Oct 07, 2011 4.516 4.520 4.451 4.451 173,388 -0.04(-0.84%)
Oct 06, 2011 4.424 4.489 4.417 4.489 60,781 +0.07(+1.63%)
Oct 05, 2011 4.297 4.424 4.290 4.417 51,668 +0.12(+2.71%)
Oct 04, 2011 4.218 4.310 4.105 4.300 79,922 +0.04(+1.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.